日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キッコーマン(2801)の株価時系列情報

キッコーマン(2801)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 983 983 974 977 354,000
2004/12/29 986 986 976 976 465,000
2004/12/28 972 989 972 985 258,000
2004/12/27 982 985 970 980 290,000
2004/12/24 980 987 973 982 497,000
2004/12/22 972 979 969 971 378,000
2004/12/21 963 970 961 962 390,000
2004/12/20 953 958 943 954 454,000
2004/12/17 933 953 929 943 961,000
2004/12/16 929 933 928 929 529,000
2004/12/15 941 941 930 932 535,000
2004/12/14 935 943 933 939 595,000
2004/12/13 935 940 926 928 520,000
2004/12/10 922 935 922 932 3,779,000
2004/12/09 941 941 921 931 1,016,000
2004/12/08 942 946 941 942 733,000
2004/12/07 959 966 953 954 285,000
2004/12/06 962 964 955 960 480,000
2004/12/03 979 986 969 970 506,000
2004/12/02 960 970 948 966 684,000
2004/12/01 930 948 929 946 577,000
2004/11/30 941 947 936 940 353,000
2004/11/29 940 954 940 947 267,000
2004/11/26 952 960 942 942 148,000
2004/11/25 945 956 945 956 259,000
2004/11/24 954 961 947 954 347,000
2004/11/22 971 971 946 954 420,000
2004/11/19 977 989 976 976 330,000
2004/11/18 980 988 971 975 582,000
2004/11/17 977 980 964 976 567,000
2004/11/16 983 983 969 973 476,000
2004/11/15 959 978 959 978 634,000
2004/11/12 941 961 922 958 1,322,000
2004/11/11 962 964 939 941 564,000
2004/11/10 954 963 952 956 485,000
2004/11/09 945 951 943 946 518,000
2004/11/08 957 960 948 950 511,000
2004/11/05 979 979 959 967 447,000
2004/11/04 978 978 954 959 612,000
2004/11/02 936 966 936 962 868,000
2004/11/01 932 945 925 944 507,000
2004/10/29 935 942 925 932 727,000
2004/10/28 948 952 933 935 654,000
2004/10/27 939 946 929 938 446,000
2004/10/26 938 945 938 939 267,000
2004/10/25 936 947 928 944 629,000
2004/10/22 976 976 962 966 456,000
2004/10/21 977 980 966 968 384,000
2004/10/20 982 982 970 976 663,000
2004/10/19 980 994 977 982 541,000
2004/10/18 986 988 976 981 572,000
2004/10/15 984 992 983 985 479,000
2004/10/14 1,002 1,008 987 990 622,000
2004/10/13 1,007 1,024 1,007 1,011 618,000
2004/10/12 1,010 1,015 1,004 1,006 362,000
2004/10/08 1,019 1,026 1,013 1,015 1,231,000
2004/10/07 1,010 1,015 1,001 1,004 663,000
2004/10/06 1,004 1,027 1,004 1,018 670,000
2004/10/05 1,008 1,013 1,006 1,007 682,000
2004/10/04 990 1,008 985 1,001 708,000
2004/10/01 971 989 971 981 344,000
2004/09/30 982 988 971 971 693,000
2004/09/29 981 985 973 982 609,000
2004/09/28 961 975 952 975 496,000
2004/09/27 955 973 947 971 714,000
2004/09/24 957 961 940 955 699,000
2004/09/22 974 978 956 967 354,000
2004/09/21 971 978 969 972 825,000
2004/09/17 960 970 951 961 945,000
2004/09/16 958 971 954 970 583,000
2004/09/15 969 972 957 957 449,000
2004/09/14 974 984 962 966 652,000
2004/09/13 959 969 942 965 398,000
2004/09/10 951 952 935 950 3,893,000
2004/09/09 981 988 960 971 884,000
2004/09/08 995 998 987 987 383,000
2004/09/07 990 992 980 986 444,000
2004/09/06 970 989 962 984 867,000
2004/09/03 973 979 965 972 713,000
2004/09/02 968 974 959 959 356,000
2004/09/01 966 976 959 967 524,000
2004/08/31 962 965 956 961 822,000
2004/08/30 962 966 955 961 337,000
2004/08/27 951 962 951 962 450,000
2004/08/26 966 966 957 960 586,000
2004/08/25 949 969 946 966 481,000
2004/08/24 942 945 934 942 508,000
2004/08/23 948 956 941 945 481,000
2004/08/20 935 941 929 938 402,000
2004/08/19 945 955 938 945 590,000
2004/08/18 935 978 922 929 1,067,000
2004/08/17 915 925 912 920 400,000
2004/08/16 908 925 898 914 954,000
2004/08/13 917 918 906 908 908,000
2004/08/12 928 939 925 931 351,000
2004/08/11 928 936 925 931 248,000
2004/08/10 930 939 923 928 378,000
2004/08/09 923 941 919 933 383,000
2004/08/06 941 947 934 936 136,000
2004/08/05 943 960 943 949 398,000
2004/08/04 943 957 939 946 386,000
2004/08/03 961 963 946 950 421,000
2004/08/02 960 968 950 957 504,000
2004/07/30 951 960 945 960 280,000
2004/07/29 940 942 928 942 274,000
2004/07/28 950 962 941 945 587,000
2004/07/27 944 948 930 940 483,000
2004/07/26 933 943 931 943 445,000
2004/07/23 937 947 927 945 259,000
2004/07/22 945 945 935 941 252,000
2004/07/21 941 950 936 949 283,000
2004/07/20 922 943 920 932 326,000
2004/07/16 928 943 920 932 479,000
2004/07/15 923 933 912 920 553,000
2004/07/14 953 954 925 925 276,000
2004/07/13 936 947 935 943 215,000
2004/07/12 938 950 928 942 351,000
2004/07/09 913 936 913 928 776,000
2004/07/08 927 928 915 923 300,000
2004/07/07 920 929 910 918 452,000
2004/07/06 921 931 921 923 343,000
2004/07/05 925 937 921 927 221,000
2004/07/02 942 942 934 935 169,000
2004/07/01 946 949 942 948 336,000
2004/06/30 933 939 929 936 399,000
2004/06/29 946 948 939 943 285,000
2004/06/28 945 949 939 946 366,000
2004/06/25 942 947 929 935 534,000
2004/06/24 945 959 938 947 476,000
2004/06/23 946 955 936 953 532,000
2004/06/22 933 940 929 936 333,000
2004/06/21 922 958 919 942 1,126,000
2004/06/18 923 925 900 908 831,000
2004/06/17 916 929 916 929 534,000
2004/06/16 911 938 911 926 724,000
2004/06/15 919 933 918 919 603,000
2004/06/14 914 937 914 925 387,000
2004/06/11 956 956 923 927 2,918,000
2004/06/10 911 942 911 936 781,000
2004/06/09 924 928 916 923 466,000
2004/06/08 929 929 913 923 745,000
2004/06/07 896 921 895 911 839,000
2004/06/04 877 894 874 892 557,000
2004/06/03 887 891 860 867 623,000
2004/06/02 885 885 865 880 380,000
2004/06/01 865 888 861 878 310,000
2004/05/31 881 895 866 874 447,000
2004/05/28 883 890 874 890 471,000
2004/05/27 878 883 871 873 367,000
2004/05/26 870 888 868 886 707,000
2004/05/25 846 861 836 860 487,000
2004/05/24 862 867 843 856 456,000
2004/05/21 853 864 845 856 747,000
2004/05/20 830 854 823 845 787,000
2004/05/19 850 855 833 849 548,000
2004/05/18 847 860 846 850 992,000
2004/05/17 843 856 827 837 722,000
2004/05/14 828 860 828 853 1,000,000
2004/05/13 863 865 830 833 479,000
2004/05/12 850 865 832 865 944,000
2004/05/11 801 860 798 857 1,074,000
2004/05/10 852 864 813 821 703,000
2004/05/07 861 874 857 857 310,000
2004/05/06 884 889 867 879 588,000
2004/04/30 866 878 863 878 439,000
2004/04/28 890 899 883 893 353,000
2004/04/27 895 899 888 889 454,000
2004/04/26 887 901 877 894 612,000
2004/04/23 885 886 869 877 501,000
2004/04/22 872 881 866 877 636,000
2004/04/21 866 871 859 864 510,000
2004/04/20 883 887 872 873 813,000
2004/04/19 885 898 875 893 1,048,000
2004/04/16 852 877 848 876 513,000
2004/04/15 882 890 855 860 585,000
2004/04/14 871 888 871 879 333,000
2004/04/13 890 890 871 876 658,000
2004/04/12 871 890 864 882 376,000
2004/04/09 883 883 870 879 758,000
2004/04/08 872 893 864 882 823,000
2004/04/07 865 878 858 862 1,011,000
2004/04/06 876 881 864 872 917,000
2004/04/05 890 890 874 875 398,000
2004/04/02 883 890 878 884 382,000
2004/04/01 880 887 869 869 624,000
2004/03/31 863 874 856 866 687,000
2004/03/30 878 878 867 868 280,000
2004/03/29 879 880 866 874 380,000
2004/03/26 875 886 862 881 743,000
2004/03/25 879 879 862 873 499,000
2004/03/24 855 867 852 861 421,000
2004/03/23 849 855 839 845 536,000
2004/03/22 858 860 851 854 221,000
2004/03/19 859 865 848 858 471,000
2004/03/18 867 869 855 857 488,000
2004/03/17 840 862 840 857 594,000
2004/03/16 840 851 839 843 439,000
2004/03/15 857 858 847 848 483,000
2004/03/12 859 871 835 847 3,545,000
2004/03/11 880 886 862 869 824,000
2004/03/10 889 889 880 888 742,000
2004/03/09 875 889 874 888 800,000
2004/03/08 870 875 866 870 640,000
2004/03/05 854 873 854 872 852,000
2004/03/04 845 853 841 850 759,000
2004/03/03 845 849 842 845 463,000
2004/03/02 838 850 837 845 493,000
2004/03/01 830 845 827 839 906,000
2004/02/27 815 830 812 830 780,000
2004/02/26 814 814 808 814 260,000
2004/02/25 806 812 803 809 181,000
2004/02/24 813 815 803 804 363,000
2004/02/23 809 818 806 812 565,000
2004/02/20 810 812 805 806 411,000
2004/02/19 800 810 797 810 581,000
2004/02/18 798 800 795 799 342,000
2004/02/17 792 798 790 795 324,000
2004/02/16 794 798 792 795 250,000
2004/02/13 786 795 785 792 714,000
2004/02/12 786 798 784 796 1,071,000
2004/02/10 765 783 765 780 766,000
2004/02/09 760 767 756 760 470,000
2004/02/06 768 769 755 759 234,000
2004/02/05 761 771 761 768 232,000
2004/02/04 770 773 765 768 252,000
2004/02/03 776 779 759 773 529,000
2004/02/02 774 780 772 780 274,000
2004/01/30 766 774 765 770 290,000
2004/01/29 765 775 765 771 491,000
2004/01/28 770 772 766 770 206,000
2004/01/27 776 777 770 775 412,000
2004/01/26 775 777 759 775 461,000
2004/01/23 772 781 766 777 444,000
2004/01/22 776 781 772 775 620,000
2004/01/21 773 779 770 775 545,000
2004/01/20 772 777 768 772 483,000
2004/01/19 765 777 757 767 516,000
2004/01/16 751 766 747 759 513,000
2004/01/15 765 765 749 749 569,000
2004/01/14 765 773 761 765 386,000
2004/01/13 776 779 768 774 561,000
2004/01/09 785 788 775 783 971,000
2004/01/08 775 785 775 783 467,000
2004/01/07 777 780 775 780 466,000
2004/01/06 776 779 774 775 656,000
2004/01/05 766 772 766 772 214,000

このページの先頭へ